| 日付 | 始値 | 高値 | 安値 | 終値 |
| 2003/1/6 | 858.50 | 864.00 | 856.50 | 863.00 |
| 2003/1/7 | 873.00 | 874.50 | 849.50 | 850.00 |
| 2003/1/8 | 850.00 | 850.50 | 836.50 | 840.00 |
| 2003/1/9 | 830.50 | 840.50 | 828.50 | 839.50 |
| 2003/1/10 | 844.50 | 844.50 | 829.50 | 837.50 |
| 2003/1/14 | 841.50 | 846.50 | 838.50 | 845.50 |
| 2003/1/15 | 846.50 | 854.50 | 841.50 | 851.50 |
| 2003/1/16 | 850.00 | 854.50 | 848.50 | 853.00 |
| 2003/1/17 | 851.50 | 861.50 | 850.50 | 855.00 |
| 2003/1/20 | 853.00 | 856.50 | 844.50 | 848.50 |
| 2003/1/21 | 852.00 | 867.00 | 851.50 | 865.00 |
| 2003/1/22 | 862.00 | 863.50 | 850.00 | 853.00 |
| 2003/1/23 | 854.50 | 868.50 | 848.00 | 867.00 |
| 2003/1/24 | 865.00 | 870.00 | 858.50 | 863.50 |
| 2003/1/27 | 856.00 | 856.50 | 846.50 | 850.00 |
| 2003/1/28 | 840.00 | 845.00 | 838.50 | 838.50 |
| 2003/1/29 | 841.00 | 841.50 | 822.50 | 822.50 |
| 2003/1/30 | 827.50 | 830.00 | 819.50 | 820.00 |
| 2003/1/31 | 823.00 | 823.00 | 815.00 | 817.00 |
| 2003/2/3 | 815.50 | 836.50 | 812.50 | 835.50 |
| 2003/2/4 | 843.50 | 849.00 | 838.00 | 838.00 |
| 2003/2/5 | 835.50 | 852.50 | 835.50 | 844.50 |
| 2003/2/6 | 845.50 | 847.00 | 835.50 | 839.00 |
| 2003/2/7 | 838.50 | 841.00 | 834.00 | 839.00 |
| 2003/2/10 | 837.50 | 841.50 | 836.00 | 838.50 |
| 2003/2/12 | 845.50 | 858.00 | 844.00 | 855.50 |
| 2003/2/13 | 854.50 | 858.00 | 848.00 | 851.50 |
| 2003/2/14 | 845.50 | 863.00 | 845.50 | 857.00 |
| 2003/2/17 | 865.00 | 867.00 | 859.00 | 862.50 |
| 2003/2/18 | 859.50 | 863.00 | 854.50 | 858.50 |
| 2003/2/19 | 864.50 | 864.50 | 848.00 | 849.50 |
| 2003/2/20 | 845.00 | 852.00 | 845.00 | 849.50 |
| 2003/2/21 | 851.00 | 852.00 | 838.00 | 840.50 |
| 2003/2/24 | 840.00 | 843.00 | 837.00 | 842.00 |
| 2003/2/25 | 830.00 | 831.00 | 816.50 | 819.50 |
| 2003/2/26 | 816.50 | 824.50 | 815.00 | 820.50 |
| 2003/2/27 | 819.00 | 821.50 | 809.50 | 821.50 |
| 2003/2/28 | 824.50 | 825.00 | 816.00 | 817.00 |
| 2003/3/3 | 820.00 | 830.00 | 816.00 | 828.50 |
| 2003/3/4 | 825.50 | 830.00 | 822.00 | 828.50 |
| 2003/3/5 | 820.00 | 826.50 | 819.00 | 821.00 |
| 2003/3/6 | 823.50 | 828.50 | 813.50 | 815.00 |
| 2003/3/7 | 811.00 | 813.00 | 791.00 | 793.00 |
| 2003/3/10 | 788.50 | 791.00 | 779.50 | 783.50 |
| 2003/3/11 | 775.50 | 786.00 | 767.50 | 767.50 |
| 2003/3/12 | 769.50 | 784.00 | 769.50 | 780.50 |
| 2003/3/13 | 786.50 | 788.00 | 776.00 | 776.00 |
| 2003/3/14 | 787.50 | 788.00 | 777.50 | 779.00 |
| 2003/3/17 | 785.00 | 785.00 | 766.00 | 768.00 |
| 2003/3/18 | 785.50 | 790.00 | 775.00 | 777.50 |
| 2003/3/19 | 779.00 | 788.00 | 767.00 | 786.50 |
| 2003/3/20 | 792.50 | 805.00 | 788.50 | 802.00 |
| 2003/3/24 | 823.00 | 829.50 | 819.00 | 825.00 |
| 2003/3/25 | 816.00 | 818.50 | 803.50 | 806.00 |
| 2003/3/26 | 814.50 | 826.00 | 813.00 | 825.00 |
| 2003/3/27 | 820.00 | 825.50 | 819.00 | 821.00 |
| 2003/3/28 | 823.00 | 823.50 | 814.50 | 818.00 |
| 2003/3/31 | 814.00 | 814.00 | 777.00 | 779.50 |
| 2003/4/1 | 781.00 | 792.50 | 777.50 | 790.00 |
| 2003/4/2 | 796.00 | 799.00 | 783.50 | 798.50 |
| 2003/4/3 | 808.00 | 808.00 | 789.00 | 791.50 |
| 2003/4/4 | 791.00 | 799.00 | 787.50 | 798.00 |
| 2003/4/7 | 802.50 | 818.50 | 797.50 | 818.50 |
| 2003/4/8 | 805.00 | 807.50 | 797.00 | 800.00 |
| 2003/4/9 | 800.00 | 805.50 | 795.00 | 797.50 |
| 2003/4/10 | 796.50 | 798.00 | 788.50 | 789.50 |
| 2003/4/11 | 787.00 | 791.00 | 777.50 | 782.00 |
| 2003/4/14 | 783.00 | 784.00 | 768.50 | 776.50 |
| 2003/4/15 | 781.00 | 792.00 | 780.00 | 788.50 |
| 2003/4/16 | 793.00 | 794.00 | 785.50 | 789.50 |
| 2003/4/17 | 786.00 | 790.00 | 783.50 | 786.50 |
| 2003/4/18 | 791.50 | 793.50 | 789.50 | 791.50 |
| 2003/4/21 | 793.50 | 802.50 | 790.50 | 800.50 |
| 2003/4/22 | 799.50 | 800.00 | 785.00 | 785.00 |
| 2003/4/23 | 791.00 | 795.00 | 786.00 | 789.00 |
| 2003/4/24 | 797.00 | 800.50 | 789.50 | 792.50 |
| 2003/4/25 | 785.50 | 786.00 | 777.50 | 784.50 |
| 2003/4/28 | 776.00 | 778.50 | 771.50 | 774.00 |
| 2003/4/30 | 787.00 | 795.00 | 784.00 | 788.50 |
| 2003/5/1 | 792.00 | 802.00 | 788.00 | 797.50 |
| 2003/5/2 | 798.00 | 806.50 | 793.00 | 805.50 |
| 2003/5/6 | 817.50 | 825.00 | 816.50 | 823.00 |
| 2003/5/7 | 826.00 | 827.00 | 820.00 | 821.50 |
| 2003/5/8 | 819.50 | 820.50 | 813.00 | 816.00 |
| 2003/5/9 | 810.00 | 822.50 | 810.00 | 821.50 |
| 2003/5/12 | 827.50 | 832.50 | 824.50 | 831.50 |
| 2003/5/13 | 834.50 | 840.00 | 828.50 | 831.00 |
| 2003/5/14 | 830.00 | 835.50 | 828.50 | 831.00 |
| 2003/5/15 | 829.50 | 829.50 | 817.00 | 820.00 |
| 2003/5/16 | 820.50 | 823.00 | 816.50 | 818.00 |
| 2003/5/19 | 815.00 | 815.50 | 805.00 | 814.00 |
| 2003/5/20 | 806.50 | 816.50 | 805.50 | 815.50 |
| 2003/5/21 | 813.00 | 818.00 | 806.50 | 807.50 |
| 2003/5/22 | 810.00 | 819.00 | 808.00 | 816.50 |
| 2003/5/23 | 822.50 | 829.50 | 820.50 | 827.50 |
| 2003/5/26 | 827.00 | 833.00 | 824.00 | 824.00 |
| 2003/5/27 | 822.50 | 824.50 | 813.50 | 815.50 |
| 2003/5/28 | 827.50 | 831.00 | 821.50 | 824.00 |
| 2003/5/29 | 828.00 | 835.00 | 825.50 | 833.50 |
| 2003/5/30 | 834.00 | 841.50 | 833.50 | 834.50 |
| 2003/6/2 | 842.00 | 851.50 | 842.00 | 849.00 |
| 2003/6/3 | 847.50 | 852.00 | 844.00 | 850.50 |
| 2003/6/4 | 853.00 | 858.50 | 850.50 | 855.50 |
| 2003/6/5 | 861.00 | 862.00 | 856.00 | 859.00 |
| 2003/6/6 | 863.00 | 871.50 | 858.00 | 871.00 |
| 2003/6/9 | 871.50 | 879.00 | 868.00 | 873.00 |
| 2003/6/10 | 865.50 | 871.00 | 863.50 | 869.00 |
| 2003/6/11 | 874.50 | 884.00 | 874.00 | 874.00 |
| 2003/6/12 | 884.00 | 885.00 | 875.00 | 877.00 |
| 2003/6/13 | 878.00 | 884.00 | 874.50 | 879.50 |
| 2003/6/16 | 875.50 | 876.00 | 868.50 | 869.50 |
| 2003/6/17 | 884.00 | 889.50 | 881.50 | 885.00 |
| 2003/6/18 | 894.00 | 899.50 | 891.00 | 895.00 |
| 2003/6/19 | 896.00 | 899.00 | 887.00 | 898.50 |
| 2003/6/20 | 891.00 | 899.50 | 889.00 | 896.50 |
| 2003/6/23 | 898.50 | 905.50 | 897.00 | 904.50 |
| 2003/6/24 | 894.00 | 896.50 | 881.00 | 882.50 |
| 2003/6/25 | 880.50 | 889.00 | 880.50 | 887.50 |
| 2003/6/26 | 887.00 | 887.50 | 879.00 | 887.00 |
| 2003/6/27 | 901.00 | 903.50 | 895.00 | 903.00 |
| 2003/6/30 | 905.50 | 907.00 | 901.50 | 903.50 |
| 2003/7/1 | 903.50 | 917.00 | 903.00 | 916.00 |
| 2003/7/2 | 926.00 | 948.00 | 924.00 | 948.00 |
| 2003/7/3 | 972.00 | 975.50 | 941.50 | 948.50 |
| 2003/7/4 | 940.00 | 950.50 | 939.00 | 950.00 |
| 2003/7/7 | 949.50 | 969.50 | 949.00 | 969.50 |
| 2003/7/8 | 987.00 | 987.00 | 971.00 | 973.00 |
| 2003/7/9 | 973.50 | 982.50 | 967.00 | 980.50 |
| 2003/7/10 | 976.00 | 986.00 | 972.50 | 974.00 |
| 2003/7/11 | 962.00 | 962.00 | 941.50 | 941.50 |
| 2003/7/14 | 953.50 | 958.00 | 949.00 | 954.00 |
| 2003/7/15 | 968.00 | 968.50 | 953.00 | 957.50 |
| 2003/7/16 | 959.00 | 960.00 | 946.00 | 949.00 |
| 2003/7/17 | 939.00 | 940.00 | 928.50 | 930.00 |
| 2003/7/18 | 927.00 | 937.50 | 926.00 | 933.50 |
| 2003/7/22 | 928.50 | 934.50 | 924.50 | 929.50 |
| 2003/7/23 | 939.50 | 942.00 | 935.50 | 941.00 |
| 2003/7/24 | 943.50 | 949.00 | 937.00 | 938.00 |
| 2003/7/25 | 939.00 | 950.00 | 937.00 | 945.50 |
| 2003/7/28 | 954.50 | 962.00 | 953.50 | 960.50 |
| 2003/7/29 | 969.50 | 969.50 | 956.00 | 958.50 |
| 2003/7/30 | 952.50 | 956.50 | 940.50 | 940.50 |
| 2003/7/31 | 940.50 | 944.50 | 930.50 | 939.00 |
| 2003/8/1 | 948.50 | 949.00 | 937.00 | 941.50 |
| 2003/8/4 | 935.50 | 938.50 | 930.50 | 932.00 |
| 2003/8/5 | 932.00 | 932.50 | 920.50 | 928.00 |
| 2003/8/6 | 917.50 | 926.50 | 915.50 | 921.50 |
| 2003/8/7 | 920.50 | 922.50 | 913.00 | 916.50 |
| 2003/8/8 | 913.50 | 922.00 | 910.00 | 916.50 |
| 2003/8/11 | 921.00 | 928.50 | 918.00 | 927.00 |
| 2003/8/12 | 935.00 | 937.50 | 927.50 | 934.00 |
| 2003/8/13 | 940.00 | 953.50 | 940.00 | 949.50 |
| 2003/8/14 | 948.50 | 966.50 | 946.50 | 966.00 |
| 2003/8/15 | 973.00 | 978.00 | 961.50 | 963.50 |
| 2003/8/18 | 972.00 | 977.50 | 970.00 | 976.00 |
| 2003/8/19 | 987.00 | 996.00 | 985.00 | 996.00 |
| 2003/8/20 | 991.00 | 1003.00 | 987.50 | 1002.50 |
| 2003/8/21 | 995.00 | 1011.50 | 994.50 | 1006.50 |
| 2003/8/22 | 1010.00 | 1012.00 | 1002.00 | 1006.00 |
| 2003/8/25 | 1001.00 | 1006.50 | 995.00 | 997.50 |
| 2003/8/26 | 992.00 | 1004.50 | 989.50 | 1001.00 |
| 2003/8/27 | 1001.50 | 1012.00 | 995.00 | 996.50 |
| 2003/8/28 | 1004.50 | 1005.50 | 990.00 | 994.50 |
| 2003/8/29 | 1005.00 | 1005.00 | 995.50 | 1002.50 |
| 2003/9/1 | 1011.00 | 1026.00 | 1006.50 | 1025.00 |
| 2003/9/2 | 1025.50 | 1034.00 | 1020.50 | 1032.50 |
| 2003/9/3 | 1038.50 | 1039.50 | 1024.50 | 1031.50 |
| 2003/9/4 | 1035.00 | 1041.00 | 1029.00 | 1030.50 |
| 2003/9/5 | 1035.50 | 1036.00 | 1022.00 | 1027.00 |
| 2003/9/8 | 1020.00 | 1033.00 | 1019.50 | 1027.00 |
| 2003/9/9 | 1034.00 | 1049.00 | 1034.00 | 1048.00 |
| 2003/9/10 | 1036.00 | 1048.50 | 1036.00 | 1041.50 |
| 2003/9/11 | 1029.50 | 1036.00 | 1022.50 | 1023.50 |
| 2003/9/12 | 1037.50 | 1042.50 | 1032.50 | 1038.00 |
| 2003/9/16 | 1053.00 | 1064.00 | 1049.50 | 1063.50 |
| 2003/9/17 | 1077.50 | 1080.00 | 1064.50 | 1067.00 |
| 2003/9/18 | 1065.50 | 1079.50 | 1059.50 | 1079.50 |
| 2003/9/19 | 1083.50 | 1083.50 | 1064.00 | 1065.00 |
| 2003/9/22 | 1048.50 | 1052.50 | 1032.00 | 1039.50 |
| 2003/9/24 | 1045.50 | 1053.00 | 1026.50 | 1037.00 |
| 2003/9/25 | 1019.00 | 1024.00 | 1010.00 | 1010.00 |
| 2003/9/26 | 1006.00 | 1025.00 | 1005.00 | 1021.00 |
| 2003/9/29 | 1021.00 | 1022.00 | 1003.50 | 1004.00 |
| 2003/9/30 | 1020.00 | 1031.00 | 1012.00 | 1015.50 |
| 2003/10/1 | 1017.00 | 1032.00 | 1013.00 | 1030.00 |
| 2003/10/2 | 1050.00 | 1067.00 | 1044.50 | 1066.50 |
| 2003/10/3 | 1057.50 | 1069.00 | 1056.50 | 1066.50 |
| 2003/10/6 | 1084.00 | 1085.00 | 1067.50 | 1071.00 |
| 2003/10/7 | 1073.50 | 1082.00 | 1066.00 | 1081.00 |
| 2003/10/8 | 1069.00 | 1071.00 | 1048.00 | 1048.00 |
| 2003/10/9 | 1057.00 | 1062.00 | 1051.50 | 1055.50 |
| 2003/10/10 | 1066.50 | 1080.00 | 1062.00 | 1071.50 |
| 2003/10/14 | 1084.50 | 1094.50 | 1083.00 | 1086.50 |
| 2003/10/15 | 1092.50 | 1092.50 | 1075.50 | 1075.50 |
| 2003/10/16 | 1083.00 | 1093.00 | 1078.50 | 1091.50 |
| 2003/10/17 | 1097.50 | 1102.00 | 1089.00 | 1090.00 |
| 2003/10/20 | 1089.50 | 1109.50 | 1087.00 | 1103.00 |
| 2003/10/21 | 1112.50 | 1113.50 | 1089.50 | 1094.00 |
| 2003/10/22 | 1094.50 | 1095.00 | 1069.50 | 1071.00 |
| 2003/10/23 | 1050.50 | 1050.50 | 1008.00 | 1012.00 |
| 2003/10/24 | 1032.50 | 1038.00 | 1013.00 | 1034.50 |
| 2003/10/27 | 1028.50 | 1038.50 | 1027.00 | 1033.00 |
| 2003/10/28 | 1039.00 | 1049.00 | 1037.50 | 1043.50 |
| 2003/10/29 | 1061.50 | 1067.00 | 1047.00 | 1056.00 |
| 2003/10/30 | 1053.00 | 1059.50 | 1048.00 | 1049.00 |
| 2003/10/31 | 1050.50 | 1058.50 | 1039.50 | 1046.50 |
| 2003/11/4 | 1080.00 | 1080.00 | 1063.50 | 1072.50 |
| 2003/11/5 | 1070.00 | 1070.00 | 1050.00 | 1064.50 |
| 2003/11/6 | 1062.00 | 1062.00 | 1028.00 | 1033.00 |
| 2003/11/7 | 1039.00 | 1046.50 | 1032.00 | 1044.50 |
| 2003/11/10 | 1039.50 | 1044.00 | 1031.00 | 1035.50 |
| 2003/11/11 | 1019.50 | 1019.50 | 992.00 | 1008.50 |
| 2003/11/12 | 1012.00 | 1018.50 | 1000.50 | 1005.00 |
| 2003/11/13 | 1023.00 | 1024.50 | 1012.50 | 1019.00 |
| 2003/11/14 | 1024.00 | 1024.50 | 1004.00 | 1006.00 |
| 2003/11/17 | 987.50 | 988.00 | 962.00 | 962.00 |
| 2003/11/18 | 963.00 | 975.50 | 955.00 | 973.00 |
| 2003/11/19 | 957.00 | 964.00 | 949.50 | 949.50 |
| 2003/11/20 | 969.00 | 975.00 | 956.00 | 973.00 |
| 2003/11/21 | 966.00 | 980.00 | 965.50 | 973.50 |
| 2003/11/25 | 998.00 | 1001.00 | 988.00 | 991.50 |
| 2003/11/26 | 990.50 | 1008.00 | 990.00 | 1004.00 |
| 2003/11/27 | 1002.00 | 1008.00 | 998.50 | 1004.00 |
| 2003/11/28 | 1003.00 | 1005.00 | 994.50 | 1004.00 |
| 2003/12/1 | 980.00 | 1024.50 | 978.50 | 1023.00 |
| 2003/12/2 | 1028.50 | 1034.00 | 1020.00 | 1022.00 |
| 2003/12/3 | 1021.00 | 1026.00 | 1014.00 | 1015.00 |
| 2003/12/4 | 1017.00 | 1026.00 | 1016.00 | 1023.00 |
| 2003/12/5 | 1023.00 | 1027.00 | 1016.50 | 1022.00 |
| 2003/12/8 | 1010.00 | 1011.00 | 991.50 | 996.00 |
| 2003/12/9 | 998.50 | 1003.00 | 989.50 | 995.50 |
| 2003/12/10 | 990.50 | 991.50 | 975.50 | 983.00 |
| 2003/12/11 | 989.00 | 992.50 | 981.50 | 991.00 |
| 2003/12/12 | 1006.50 | 1006.50 | 992.50 | 997.50 |
| 2003/12/15 | 1027.50 | 1030.00 | 1015.00 | 1020.00 |
| 2003/12/16 | 1000.00 | 1007.00 | 997.50 | 1003.00 |
| 2003/12/17 | 1004.00 | 1006.50 | 987.00 | 990.00 |
| 2003/12/18 | 990.50 | 999.50 | 989.00 | 996.50 |
| 2003/12/19 | 1008.50 | 1010.50 | 1005.50 | 1008.00 |
| 2003/12/22 | 1008.00 | 1018.50 | 1006.50 | 1012.00 |
| 2003/12/24 | 1017.00 | 1017.50 | 1007.50 | 1012.00 |
| 2003/12/25 | 1011.00 | 1015.50 | 1008.50 | 1014.50 |
| 2003/12/26 | 1014.00 | 1023.00 | 1010.00 | 1022.00 |
| 2003/12/29 | 1020.50 | 1030.50 | 1020.50 | 1021.00 |
| 2003/12/30 | 1039.00 | 1049.00 | 1038.00 | 1045.00 |
指数時系列データ：TOPIX先物：ラージ：日中：2003年
C.先物指数過去データ